Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 2.05% | 67,200 | 0 | 0 |
18.60
20.40
19.90
|
2 tháng
(2024-07-22) |
-0.40 | -1.97% | 209,800 | 0 | 0 |
18.10
20.40
19.90
|
3 tháng
(2024-06-24) |
0.90 | 4.74% | 412,200 | 0 | 0 |
18.10
21
19.90
|
6 tháng
(2024-03-25) |
-10.10 | -33.67% | 1,304,400 | 0 | 0 |
18.10
30
19.90
|
12 tháng
(2023-09-26) |
-9.78 | -32.96% | 2,243,400 | 0 | 0 |
18.10
32.60
19.90
|
24 tháng
(2022-10-03) |
-4.54 | -18.57% | 6,995,465 | -89,000 | -1.3 |
11.87
32.60
19.90
|
36 tháng
(2021-10-06) |
12.01 | 152.10% | 15,948,639 | -98,600 | -0.5 |
7.71
32.60
19.90
|
60 tháng
(2019-10-17) |
13.22 | 197.89% | 20,662,396 | -614,700 | -3.2 |
3.46
32.60
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2018 |
6.41
|
30,600 | 6.41 | 6.85 | 6.41 | 1,100 | 0 | 0.0 | |
10/09/2018 |
6.41
|
4,900 | 6.41 | 6.55 | 6.41 | 3,800 | 0 | 0.0 | |
07/09/2018 |
6.41
|
15,300 | 6.12 | 6.92 | 6.19 | 3,600 | 0 | 0.0 | |
06/09/2018 |
6.12
|
11,000 | 6.12 | 6.77 | 6.12 | 4,200 | 0 | 0.0 | |
05/09/2018 |
6.12
|
4,800 | 6.12 | 6.19 | 6.12 | 600 | 0 | 0.0 | |
04/09/2018 |
6.12
|
6,300 | 6.04 | 6.12 | 6.12 | 5,700 | 0 | 0.0 | |
31/08/2018 |
6.04
|
13,600 | 6.12 | 6.19 | 6.04 | 5,000 | 0 | 0.0 | |
30/08/2018 |
6.12
|
3,500 | 6.04 | 6.12 | 6.04 | 3,500 | 0 | 0.0 | |
29/08/2018 |
6.04
|
1,100 | 6.12 | 6.12 | 6.04 | 1,100 | 0 | 0.0 | |
28/08/2018 |
6.12
|
3,500 | 6.12 | 6.19 | 6.12 | 3,500 | 0 | 0 | |
27/08/2018 |
6.12
|
11,500 | 6.12 | 6.26 | 6.12 | 8,000 | 0 | 0.1 | |
24/08/2018 |
6.12
|
10,000 | 6.04 | 6.12 | 6.12 | 2,000 | 0 | 0 | |
23/08/2018 |
6.04
|
12,600 | 6.04 | 6.19 | 6.04 | 0 | 0 | 0 | |
22/08/2018 |
6.04
|
15,200 | 5.97 | 6.04 | 5.90 | 7,900 | 0 | 0.1 | |
21/08/2018 |
5.97
|
8,100 | 6.19 | 6.19 | 5.97 | 4,400 | 0 | 0.0 | |
20/08/2018 |
6.19
|
4,000 | 5.83 | 6.19 | 6.19 | 0 | 0 | 0 | |
17/08/2018 |
5.83
|
7,200 | 5.83 | 5.90 | 5.83 | 6,800 | 0 | 0.1 | |
16/08/2018 |
5.83
|
10,700 | 6.04 | 6.04 | 5.75 | 1,500 | 0 | 0.0 | |
15/08/2018 |
6.04
|
2,201 | 5.90 | 6.41 | 6.04 | 2,100 | 0 | 0.0 | |
14/08/2018 |
5.90
|
5,000 | 6.12 | 6.12 | 5.90 | 4,100 | 0 | 0.0 | |
13/08/2018 |
6.12
|
4,100 | 5.83 | 6.63 | 5.90 | 0 | 0 | 0 | |
10/08/2018 |
5.83
|
20,700 | 5.83 | 5.90 | 5.83 | 12,200 | 0 | 0.1 | |
09/08/2018 |
5.83
|
12,200 | 5.75 | 5.83 | 5.75 | 5,000 | 0 | 0.0 | |
08/08/2018 |
5.75
|
15,801 | 5.61 | 5.75 | 5.68 | 13,300 | 0 | 0.1 | |
07/08/2018 |
5.61
|
53,100 | 5.68 | 5.68 | 5.61 | 13,700 | 0 | 0.1 | |
06/08/2018 |
5.68
|
12,800 | 5.53 | 5.68 | 5.61 | 9,000 | 0 | 0.1 | |
03/08/2018 |
5.53
|
33,200 | 5.61 | 5.68 | 5.53 | 18,400 | 0 | 0.1 | |
02/08/2018 |
5.61
|
29,005 | 5.68 | 5.68 | 5.61 | 4,100 | 0 | 0.0 | |
01/08/2018 |
5.68
|
8,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
31/07/2018 |
5.68
|
35,200 | 5.68 | 5.75 | 5.61 | 17,700 | 0 | 0.1 | |
30/07/2018 |
5.68
|
19,600 | 5.46 | 5.68 | 5.53 | 5,800 | 0 | 0.0 | |
27/07/2018 |
5.46
|
3,100 | 5.53 | 5.61 | 5.46 | 2,800 | 0 | 0.0 | |
26/07/2018 |
5.53
|
4,200 | 5.61 | 5.61 | 5.53 | 4,100 | 0 | 0.0 | |
25/07/2018 |
5.61
|
6,400 | 5.53 | 5.61 | 5.53 | 2,200 | 0 | 0.0 | |
24/07/2018 |
5.53
|
10,800 | 5.61 | 5.61 | 5.53 | 6,400 | 0 | 0.0 | |
23/07/2018 |
5.61
|
12,900 | 5.61 | 5.61 | 5.61 | 2,700 | 0 | 0.0 | |
20/07/2018 |
5.61
|
4,800 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
19/07/2018 |
5.61
|
26,600 | 5.61 | 5.68 | 5.53 | 9,000 | 0 | 0.1 | |
18/07/2018 |
5.61
|
32,200 | 5.46 | 5.61 | 5.46 | 3,800 | 0 | 0.0 | |
17/07/2018 |
5.46
|
4,000 | 5.46 | 5.53 | 5.46 | 2,900 | 0 | 0.0 | |
16/07/2018 |
5.46
|
5,300 | 5.39 | 5.53 | 5.46 | 0 | 0 | 0 | |
13/07/2018 |
5.39
|
18,500 | 5.39 | 5.46 | 5.32 | 1,900 | 0 | 0.0 | |
12/07/2018 |
5.39
|
2,500 | 5.39 | 5.39 | 5.39 | 1,300 | 0 | 0.0 | |
11/07/2018 |
5.39
|
8,400 | 5.46 | 5.46 | 5.39 | 5,700 | 0 | 0.0 | |
10/07/2018 |
5.46
|
8,600 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 | |
09/07/2018 |
5.53
|
22,230 | 5.39 | 5.53 | 5.32 | 3,500 | 0 | 0.0 | |
06/07/2018 |
5.39
|
17,000 | 5.32 | 5.46 | 5.32 | 10,700 | 0 | 0.1 | |
05/07/2018 |
5.32
|
27,660 | 5.46 | 5.53 | 5.32 | 6,300 | 0 | 0.0 | |
04/07/2018 |
5.46
|
4,800 | 5.39 | 5.53 | 5.39 | 200 | 0 | 0.0 | |
03/07/2018 |
5.39
|
16,100 | 5.46 | 5.53 | 5.39 | 12,500 | 0 | 0.1 | |
02/07/2018 |
5.46
|
27,600 | 5.46 | 5.46 | 5.39 | 6,600 | 0 | 0.0 | |
29/06/2018 |
5.46
|
300 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 | |
28/06/2018 |
5.61
|
2,300 | 5.61 | 5.61 | 5.53 | 1,500 | 0 | 0.0 | |
27/06/2018 |
5.61
|
7,700 | 5.68 | 5.68 | 5.53 | 7,000 | 0 | 0.1 | |
26/06/2018 |
5.68
|
10,146 | 5.61 | 5.68 | 5.53 | 3,100 | 0 | 0.0 | |
25/06/2018 |
5.61
|
24,600 | 5.53 | 5.68 | 5.53 | 6,500 | 0 | 0.0 | |
22/06/2018 |
5.53
|
10,300 | 5.46 | 5.53 | 5.53 | 3,500 | 0 | 0.0 | |
21/06/2018 |
5.46
|
9,300 | 5.61 | 5.61 | 5.46 | 9,300 | 0 | 0.1 | |
20/06/2018 |
5.61
|
14,200 | 5.53 | 5.61 | 5.46 | 9,300 | 0 | 0.1 | |
19/06/2018 |
5.53
|
11,800 | 5.75 | 5.75 | 5.39 | 0 | 0 | 0 | |
18/06/2018 |
5.75
|
50,400 | 5.46 | 6.04 | 5.46 | 8,500 | 0 | 0.1 | |
15/06/2018 |
5.46
|
14,700 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 | |
14/06/2018 |
5.46
|
9,600 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 | |
13/06/2018 |
5.46
|
12,000 | 5.39 | 5.53 | 5.46 | 0 | 0 | 0 | |
12/06/2018 |
5.39
|
12,300 | 5.39 | 5.46 | 5.39 | 0 | 0 | 0 | |
11/06/2018 |
5.39
|
7,400 | 5.32 | 5.46 | 5.32 | 0 | 0 | 0 | |
08/06/2018 |
5.32
|
31,800 | 5.39 | 5.46 | 5.32 | 0 | 0 | 0 | |
07/06/2018 |
5.39
|
14,900 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 | |
06/06/2018 |
5.53
|
35,900 | 5.53 | 5.61 | 5.46 | 0 | 0 | 0 | |
05/06/2018 |
5.53
|
51,300 | 5.46 | 5.68 | 5.53 | 0 | 0 | 0 | |
04/06/2018 |
5.46
|
41,100 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 | |
01/06/2018 |
5.53
|
22,000 | 5.61 | 5.61 | 5.32 | 0 | 0 | 0 | |
31/05/2018 |
5.61
|
18,700 | 5.46 | 5.68 | 5.46 | 500 | 0 | 0.0 | |
30/05/2018 |
5.46
|
10,110 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 | |
29/05/2018 |
5.61
|
19,200 | 5.32 | 5.61 | 5.10 | 0 | 0 | 0 | |
28/05/2018 |
5.32
|
70,400 | 5.68 | 5.68 | 5.17 | 0 | 0 | 0 | |
25/05/2018 |
5.68
|
58,500 | 5.83 | 5.97 | 5.68 | 0 | 0 | 0 | |
24/05/2018 |
5.83
|
9,000 | 5.97 | 6.04 | 5.83 | 0 | 0 | 0 | |
23/05/2018 |
5.97
|
103,210 | 5.97 | 5.97 | 5.61 | 0 | 0 | 0 | |
22/05/2018 |
5.97
|
260,600 | 6.85 | 6.85 | 5.83 | 700 | 0 | 0.0 | |
21/05/2018 |
6.85
|
38,650 | 6.92 | 6.92 | 6.55 | 0 | 0 | 0 | |
18/05/2018: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
18/05/2018 |
6.92
|
117,200 | 7.28 | 7.65 | 6.70 | 0 | 0 | 0 | |
17/05/2018 |
7.28
|
147,100 | 7.28 | 7.39 | 7.18 | 0 | 0 | 0 | |
16/05/2018 |
7.28
|
121,600 | 7.39 | 7.44 | 7.28 | 0 | 0 | 0 | |
15/05/2018 |
7.39
|
265,140 | 7.49 | 7.59 | 7.28 | 0 | 0 | 0 | |
14/05/2018 |
7.49
|
370,000 | 7.23 | 7.70 | 7.44 | 0 | 0 | 0 | |
11/05/2018 |
7.23
|
67,300 | 7.39 | 7.39 | 7.18 | 0 | 0 | 0 | |
10/05/2018 |
7.39
|
510,440 | 6.81 | 7.39 | 6.92 | 0 | 0 | 0 | |
09/05/2018 |
6.81
|
6,010 | 6.76 | 6.92 | 6.81 | 0 | 0 | 0 | |
08/05/2018 |
6.76
|
17,100 | 6.76 | 6.97 | 6.76 | 0 | 0 | 0 | |
07/05/2018 |
6.76
|
8,720 | 6.66 | 6.76 | 6.71 | 0 | 0 | 0 | |
04/05/2018 |
6.66
|
2,710 | 6.61 | 6.87 | 6.66 | 0 | 0 | 0 | |
03/05/2018 |
6.61
|
9,450 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
02/05/2018 |
6.76
|
23,300 | 6.76 | 6.97 | 6.66 | 0 | 0 | 0 | |
27/04/2018 |
6.76
|
41,200 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
26/04/2018 |
6.76
|
36,300 | 6.76 | 6.81 | 6.66 | 0 | 0 | 0 | |
24/04/2018 |
6.76
|
8,600 | 6.87 | 6.92 | 6.76 | 0 | 0 | 0 | |
23/04/2018 |
6.87
|
10,400 | 6.87 | 7.02 | 6.87 | 0 | 0 | 0 | |
20/04/2018 |
6.87
|
2,800 | 7.07 | 7.07 | 6.87 | 0 | 0 | 0 | |
19/04/2018 |
7.07
|
18,900 | 7.07 | 7.07 | 6.92 | 0 | 0 | 0 |